6898 トミタ電機(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	84	84	82	82	4,000	820
2010-12-29	84	84	84	84	1,000	840
2010-12-27	89	89	85	85	6,000	850
2010-12-24	86	88	86	88	6,000	880
2010-12-22	86	86	85	85	3,000	850
2010-12-21	85	86	85	85	4,000	850
2010-12-20	82	84	82	84	2,000	840
2010-12-17	82	82	82	82	1,000	820
2010-12-15	82	82	82	82	6,000	820
2010-12-14	83	83	82	82	4,000	820
2010-12-13	85	85	85	85	2,000	850
2010-12-10	83	83	83	83	1,000	830
2010-12-09	84	84	82	82	6,000	820
2010-12-08	83	84	83	84	5,000	840
2010-12-07	83	83	82	83	10,000	830
2010-12-06	82	86	82	86	8,000	860
2010-12-03	85	85	83	83	15,000	830
2010-12-02	86	86	85	85	2,000	850
2010-11-30	86	86	86	86	2,000	860
2010-11-29	80	82	80	80	7,000	800
2010-11-26	80	82	80	80	30,000	800
2010-11-25	80	86	80	82	14,000	820
2010-11-24	74	81	74	78	99,000	780
2010-11-22	77	77	73	74	124,000	740
2010-11-19	72	77	72	77	10,000	770
2010-11-18	69	73	69	72	37,000	720
2010-11-17	71	71	68	69	14,000	690
2010-11-16	72	72	69	70	23,000	700
2010-11-15	71	73	69	71	19,000	710
2010-11-12	77	77	76	76	4,000	760
2010-11-11	78	80	78	80	5,000	800
2010-11-10	75	83	75	83	3,000	830
2010-10-21	79	85	79	85	2,000	850
2010-10-14	84	84	84	84	1,000	840
2010-10-08	80	84	80	84	3,000	840
2010-10-06	89	89	89	89	1,000	890
2010-10-05	86	86	84	84	2,000	840
2010-09-30	90	90	90	90	1,000	900
2010-09-24	92	92	91	91	2,000	910
2010-09-22	95	95	95	95	1,000	950
2010-09-21	102	102	102	102	1,000	1,020
2010-09-17	100	100	100	100	2,000	1,000
2010-09-15	90	90	90	90	1,000	900
2010-09-14	90	95	90	95	2,000	950
2010-09-13	89	100	86	100	4,000	1,000
2010-09-10	92	92	92	92	1,000	920
2010-09-07	95	100	95	100	6,000	1,000
2010-09-03	93	93	93	93	1,000	930
2010-09-02	94	95	94	95	3,000	950
2010-08-18	92	92	92	92	1,000	920
2010-08-17	92	92	92	92	1,000	920
2010-07-30	100	100	97	97	4,000	970
2010-07-27	100	100	100	100	2,000	1,000
2010-07-23	100	100	100	100	6,000	1,000
2010-07-21	107	107	107	107	2,000	1,070
2010-07-20	100	100	100	100	1,000	1,000
2010-07-16	101	101	101	101	4,000	1,010
2010-07-05	109	109	109	109	1,000	1,090
2010-06-30	104	104	104	104	1,000	1,040
2010-06-28	103	112	103	112	3,000	1,120
2010-06-22	112	112	112	112	1,000	1,120
2010-06-21	103	110	103	110	3,000	1,100
2010-06-17	105	105	105	105	1,000	1,050
2010-06-14	109	112	107	107	3,000	1,070
2010-06-11	110	110	107	107	5,000	1,070
2010-06-04	111	111	111	111	1,000	1,110
2010-06-03	109	109	109	109	1,000	1,090
2010-05-31	112	114	112	114	3,000	1,140
2010-05-25	111	111	111	111	3,000	1,110
2010-05-24	114	114	114	114	2,000	1,140
2010-05-17	115	115	115	115	3,000	1,150
2010-05-13	112	112	103	106	10,000	1,060
2010-05-12	113	113	113	113	3,000	1,130
2010-05-11	118	118	118	118	2,000	1,180
2010-05-10	123	123	123	123	5,000	1,230
2010-05-06	118	118	118	118	3,000	1,180
2010-04-28	120	120	120	120	1,000	1,200
2010-04-27	111	123	111	123	4,000	1,230
2010-04-26	117	120	112	120	8,000	1,200
2010-04-20	117	120	115	120	5,000	1,200
2010-04-19	108	122	108	122	14,000	1,220
2010-04-16	123	123	123	123	1,000	1,230
2010-04-14	123	124	123	124	6,000	1,240
2010-04-13	116	123	112	123	5,000	1,230
2010-04-12	102	117	99	117	23,000	1,170
2010-04-09	98	98	94	98	10,000	980
2010-04-08	101	101	99	99	6,000	990
2010-04-07	96	96	96	96	3,000	960
2010-04-06	90	109	90	100	55,000	1,000
2010-04-05	85	93	85	93	32,000	930
2010-04-02	84	84	84	84	6,000	840
2010-04-01	83	83	83	83	3,000	830
2010-03-31	83	83	83	83	11,000	830
2010-03-30	83	85	83	85	4,000	850
2010-03-29	85	85	83	83	9,000	830
2010-03-26	84	84	83	83	3,000	830
2010-03-24	82	82	82	82	3,000	820
2010-03-23	80	82	80	80	16,000	800
2010-03-19	84	84	81	82	14,000	820
2010-03-17	83	83	83	83	3,000	830
2010-03-16	80	83	80	83	13,000	830
2010-03-15	79	84	79	84	5,000	840
2010-03-09	80	80	80	80	1,000	800
2010-03-08	79	80	79	80	4,000	800
2010-03-05	82	82	79	79	17,000	790
2010-02-22	78	87	78	87	6,000	870
2010-02-17	79	79	79	79	1,000	790
2010-02-16	79	79	79	79	1,000	790
2010-02-15	84	84	84	84	2,000	840
2010-02-09	80	80	80	80	1,000	800
2010-02-02	83	83	83	83	3,000	830
2010-02-01	85	85	85	85	1,000	850
2010-01-29	84	84	84	84	1,000	840
2010-01-28	83	83	83	83	2,000	830
2010-01-26	85	85	85	85	5,000	850
2010-01-25	83	87	83	87	8,000	870
2010-01-13	82	84	82	84	7,000	840
2010-01-12	87	87	87	87	1,000	870
2010-01-08	87	87	87	87	5,000	870
2010-01-04	87	87	87	87	2,000	870

分割・併合履歴： [2017-07-27]1株→0.1株 [1996-01-26]1株→1.2株